Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 0.0795 | 0.0849 | 0.0790 | 0.0838 | 5,439,813 | +0.00(+5.41%) |
Oct 30, 2014 | 0.0750 | 0.0800 | 0.0730 | 0.0795 | 3,597,751 | +0.00(+5.58%) |
Oct 29, 2014 | 0.0765 | 0.0800 | 0.0732 | 0.0753 | 4,150,716 | +0.00(+2.45%) |
Oct 28, 2014 | 0.0767 | 0.0785 | 0.0735 | 0.0735 | 2,578,587 | +0.00(+0.55%) |
Oct 27, 2014 | 0.0720 | 0.0720 | 0.0720 | 0.0731 | 3,051,663 | +0.00(+1.53%) |
Oct 24, 2014 | 0.0774 | 0.0799 | 0.0660 | 0.0720 | 3,503,360 | -0.00(-4.64%) |
Oct 23, 2014 | 0.0780 | 0.0820 | 0.0745 | 0.0755 | 9,434,589 | +0.00(+2.03%) |
Oct 22, 2014 | 0.0650 | 0.0740 | 0.0608 | 0.0740 | 8,304,422 | +0.01(+19.35%) |
Oct 21, 2014 | 0.0510 | 0.0640 | 0.0500 | 0.0620 | 7,275,033 | +0.01(+16.98%) |
Oct 20, 2014 | 0.0481 | 0.0540 | 0.0475 | 0.0530 | 6,863,012 | +0.01(+11.58%) |
Oct 17, 2014 | 0.0467 | 0.0515 | 0.0455 | 0.0475 | 1,557,961 | +0.00(+1.06%) |
Oct 16, 2014 | 0.0476 | 0.0521 | 0.0450 | 0.0470 | 4,796,042 | -0.00(-6.00%) |
Oct 15, 2014 | 0.0505 | 0.0510 | 0.0490 | 0.0500 | 3,755,806 | -0.00(-0.40%) |
Oct 14, 2014 | 0.0515 | 0.0520 | 0.0500 | 0.0502 | 2,197,104 | -0.00(-1.57%) |
Oct 13, 2014 | 0.0562 | 0.0562 | 0.0510 | 0.0510 | 2,090,773 | -0.01(-8.93%) |
Oct 10, 2014 | 0.0536 | 0.0560 | 0.0501 | 0.0560 | 2,887,024 | +0.00(+1.82%) |
Oct 09, 2014 | 0.0520 | 0.0559 | 0.0520 | 0.0550 | 2,761,148 | -0.00(-1.61%) |
Oct 08, 2014 | 0.0550 | 0.0570 | 0.0520 | 0.0559 | 4,156,683 | -0.00(-1.93%) |
Oct 07, 2014 | 0.0588 | 0.0588 | 0.0530 | 0.0570 | 2,521,280 | -0.00(-3.72%) |
Oct 06, 2014 | 0.0625 | 0.0640 | 0.0580 | 0.0592 | 1,137,389 | -0.00(-2.79%) |
Oct 03, 2014 | 0.0602 | 0.0620 | 0.0591 | 0.0609 | 2,220,362 | -0.00(-0.33%) |
Oct 02, 2014 | 0.0606 | 0.0620 | 0.0592 | 0.0611 | 1,246,862 | +0.00(+2.52%) |
Oct 01, 2014 | 0.0622 | 0.0645 | 0.0592 | 0.0596 | 1,990,398 | -0.00(-2.30%) |
Sep 30, 2014 | 0.0595 | 0.0649 | 0.0590 | 0.0610 | 3,554,984 | +0.00(+1.33%) |
Sep 29, 2014 | 0.0645 | 0.0669 | 0.0591 | 0.0602 | 5,838,084 | -0.01(-8.79%) |
Sep 26, 2014 | 0.0705 | 0.0740 | 0.0610 | 0.0660 | 3,925,984 | -0.00(-5.71%) |
Sep 25, 2014 | 0.0600 | 0.0700 | 0.0590 | 0.0700 | 5,226,531 | +0.01(+16.67%) |
Sep 24, 2014 | 0.0617 | 0.0620 | 0.0600 | 0.0600 | 1,638,971 | -0.00(-2.60%) |
Sep 23, 2014 | 0.0565 | 0.0620 | 0.0560 | 0.0616 | 2,451,686 | +0.00(+7.13%) |
Sep 22, 2014 | 0.0565 | 0.0580 | 0.0560 | 0.0575 | 2,584,938 | +0.00(+3.42%) |
Sep 19, 2014 | 0.0592 | 0.0600 | 0.0550 | 0.0556 | 5,917,665 | -0.00(-7.33%) |
Sep 18, 2014 | 0.0655 | 0.0660 | 0.0565 | 0.0600 | 8,553,413 | -0.01(-9.77%) |
Sep 17, 2014 | 0.0705 | 0.0710 | 0.0650 | 0.0665 | 5,000,018 | -0.00(-5.00%) |
Sep 16, 2014 | 0.0715 | 0.0720 | 0.0700 | 0.0700 | 3,811,917 | -0.00(-0.85%) |
Sep 15, 2014 | 0.0715 | 0.0733 | 0.0705 | 0.0706 | 3,628,491 | -0.00(-0.56%) |
Sep 12, 2014 | 0.0710 | 0.0720 | 0.0700 | 0.0710 | 1,446,966 | +0.00(+0.71%) |
Sep 11, 2014 | 0.0705 | 0.0724 | 0.0700 | 0.0705 | 1,837,569 | -0.00(-0.70%) |
Sep 10, 2014 | 0.0700 | 0.0705 | 0.0700 | 0.0710 | 2,301,295 | +0.00(+1.43%) |
Sep 09, 2014 | 0.0705 | 0.0720 | 0.0700 | 0.0700 | 2,096,072 | +0.00(+0.00%) |
Sep 08, 2014 | 0.0713 | 0.0725 | 0.0700 | 0.0700 | 2,229,855 | -0.00(-3.31%) |
Sep 05, 2014 | 0.0720 | 0.0730 | 0.0700 | 0.0724 | 2,660,094 | +0.00(+1.97%) |
Sep 04, 2014 | 0.0726 | 0.0726 | 0.0711 | 0.0710 | 1,513,716 | -0.00(-0.42%) |
Sep 03, 2014 | 0.0710 | 0.0740 | 0.0710 | 0.0713 | 1,891,357 | +0.00(+0.14%) |
Sep 02, 2014 | 0.0735 | 0.0750 | 0.0710 | 0.0712 | 3,077,703 | -0.00(-1.93%) |
Aug 29, 2014 | 0.0726 | 0.0726 | 0.0726 | 0 | -0.00(-0.55%) | |
Aug 28, 2014 | 0.0744 | 0.0770 | 0.0720 | 0.0730 | 1,418,573 | -0.00(-1.88%) |
Aug 27, 2014 | 0.0773 | 0.0780 | 0.0730 | 0.0744 | 1,965,650 | -0.00(-2.11%) |
Aug 26, 2014 | 0.0751 | 0.0790 | 0.0732 | 0.0760 | 6,783,082 | +0.00(+2.56%) |
Aug 25, 2014 | 0.0735 | 0.0790 | 0.0710 | 0.0741 | 3,444,054 | +0.00(+1.51%) |
Aug 22, 2014 | 0.0745 | 0.0780 | 0.0740 | 0.0730 | 1,475,672 | -0.00(-1.35%) |
Aug 21, 2014 | 0.0736 | 0.0770 | 0.0735 | 0.0740 | 1,986,092 | +0.00(+0.68%) |
Aug 20, 2014 | 0.0717 | 0.0738 | 0.0700 | 0.0735 | 948,359 | +0.00(+2.80%) |
Aug 19, 2014 | 0.0730 | 0.0735 | 0.0690 | 0.0715 | 3,171,314 | -0.00(-2.72%) |
Aug 18, 2014 | 0.0752 | 0.0780 | 0.0702 | 0.0735 | 1,979,290 | -0.00(-2.00%) |
Aug 15, 2014 | 0.0755 | 0.0799 | 0.0750 | 0.0750 | 1,480,347 | +0.00(+0.00%) |
Aug 14, 2014 | 0.0734 | 0.0778 | 0.0725 | 0.0750 | 2,958,533 | +0.00(+2.74%) |
Aug 13, 2014 | 0.0727 | 0.0730 | 0.0720 | 0.0730 | 2,102,523 | +0.00(+0.69%) |
Aug 12, 2014 | 0.0727 | 0.0750 | 0.0715 | 0.0725 | 2,575,106 | +0.00(+0.69%) |
Aug 11, 2014 | 0.0732 | 0.0745 | 0.0700 | 0.0720 | 3,752,630 | +0.00(+0.00%) |
Aug 08, 2014 | 0.0729 | 0.0739 | 0.0700 | 0.0720 | 2,275,039 | -0.00(-1.37%) |
Aug 07, 2014 | 0.0762 | 0.0780 | 0.0702 | 0.0730 | 3,381,269 | -0.00(-2.67%) |
Aug 06, 2014 | 0.0765 | 0.0790 | 0.0750 | 0.0750 | 3,677,860 | -0.00(-2.60%) |
Aug 05, 2014 | 0.0752 | 0.0790 | 0.0750 | 0.0770 | 1,936,193 | +0.00(+0.00%) |
Aug 04, 2014 | 0.0790 | 0.0860 | 0.0750 | 0.0770 | 6,493,192 | -0.00(-0.39%) |